Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 6.890 | 7.260 | 6.828 | 7.140 | 312,690 | +0.09(+1.28%) |
Jan 30, 2014 | 6.780 | 7.125 | 6.660 | 7.050 | 231,448 | +0.33(+4.91%) |
Jan 29, 2014 | 6.970 | 6.980 | 6.650 | 6.720 | 491,521 | -0.27(-3.86%) |
Jan 28, 2014 | 6.990 | 7.080 | 6.950 | 6.990 | 260,660 | -0.03(-0.43%) |
Jan 27, 2014 | 7.180 | 7.240 | 6.820 | 7.020 | 288,017 | -0.12(-1.68%) |
Jan 24, 2014 | 7.400 | 7.420 | 7.070 | 7.140 | 225,886 | -0.31(-4.16%) |
Jan 23, 2014 | 7.700 | 7.750 | 7.370 | 7.450 | 319,976 | -0.27(-3.50%) |
Jan 22, 2014 | 7.530 | 7.870 | 7.380 | 7.720 | 225,511 | +0.22(+2.93%) |
Jan 21, 2014 | 8.000 | 8.020 | 7.490 | 7.500 | 317,570 | -0.50(-6.25%) |
Jan 17, 2014 | 7.870 | 8.000 | 8.000 | 8.000 | 123,300 | +0.14(+1.78%) |
Jan 16, 2014 | 7.970 | 8.060 | 7.800 | 7.860 | 131,141 | -0.15(-1.87%) |
Jan 15, 2014 | 7.890 | 8.140 | 7.890 | 8.010 | 198,325 | +0.12(+1.52%) |
Jan 14, 2014 | 7.750 | 8.280 | 7.740 | 7.890 | 403,467 | +0.12(+1.54%) |
Jan 13, 2014 | 7.330 | 7.971 | 7.180 | 7.770 | 542,886 | +0.36(+4.86%) |
Jan 10, 2014 | 7.160 | 7.460 | 7.050 | 7.410 | 302,219 | +0.29(+4.07%) |
Jan 09, 2014 | 7.360 | 7.480 | 7.040 | 7.120 | 368,267 | -0.22(-3.00%) |
Jan 08, 2014 | 7.660 | 7.766 | 7.320 | 7.340 | 683,728 | -0.30(-3.93%) |
Jan 07, 2014 | 8.290 | 8.550 | 7.620 | 7.640 | 392,275 | -0.39(-4.86%) |
Jan 06, 2014 | 7.920 | 8.190 | 7.920 | 8.030 | 314,205 | +0.15(+1.90%) |
Jan 03, 2014 | 8.300 | 8.300 | 7.660 | 7.880 | 1,031,755 | -0.67(-7.84%) |
Jan 02, 2014 | 8.560 | 8.920 | 8.340 | 8.550 | 629,733 | +0.01(+0.12%) |
Dec 31, 2013 | 8.780 | 8.540 | 8.540 | 8.540 | 395,800 | -0.10(-1.16%) |
Dec 30, 2013 | 8.870 | 8.900 | 8.630 | 8.640 | 298,451 | -0.23(-2.59%) |
Dec 27, 2013 | 9.010 | 9.170 | 8.820 | 8.870 | 218,367 | -0.09(-1.00%) |
Dec 26, 2013 | 9.190 | 9.190 | 8.770 | 8.960 | 382,866 | -0.16(-1.75%) |
Dec 24, 2013 | 9.260 | 9.325 | 9.100 | 9.120 | 204,876 | -0.13(-1.41%) |
Dec 23, 2013 | 9.000 | 9.260 | 8.960 | 9.250 | 483,155 | +0.28(+3.12%) |
Dec 20, 2013 | 8.060 | 8.990 | 8.060 | 8.970 | 806,568 | +0.92(+11.43%) |
Dec 19, 2013 | 7.900 | 8.100 | 7.510 | 8.050 | 515,909 | +0.15(+1.90%) |
Dec 18, 2013 | 7.550 | 7.970 | 7.460 | 7.900 | 414,966 | +0.34(+4.50%) |
Dec 17, 2013 | 7.340 | 7.570 | 7.280 | 7.560 | 220,077 | +0.23(+3.14%) |
Dec 16, 2013 | 7.160 | 7.380 | 7.160 | 7.330 | 269,123 | +0.21(+2.95%) |
Dec 13, 2013 | 7.220 | 7.270 | 7.060 | 7.120 | 236,795 | -0.06(-0.84%) |
Dec 12, 2013 | 7.090 | 7.285 | 6.960 | 7.180 | 154,887 | +0.08(+1.13%) |
Dec 11, 2013 | 7.300 | 7.330 | 7.050 | 7.100 | 281,706 | -0.15(-2.07%) |
Dec 10, 2013 | 7.200 | 7.310 | 7.020 | 7.250 | 235,625 | +0.00(+0.00%) |
Dec 09, 2013 | 7.200 | 7.280 | 6.970 | 7.250 | 475,590 | +0.15(+2.11%) |
Dec 06, 2013 | 6.950 | 7.120 | 6.900 | 7.100 | 350,776 | +0.20(+2.90%) |
Dec 05, 2013 | 6.880 | 7.080 | 6.830 | 6.900 | 211,650 | -0.04(-0.58%) |
Dec 04, 2013 | 7.010 | 7.350 | 6.620 | 6.940 | 967,390 | +0.46(+7.10%) |
Dec 03, 2013 | 6.110 | 6.500 | 6.110 | 6.480 | 216,563 | +0.34(+5.54%) |
Dec 02, 2013 | 6.280 | 6.295 | 6.130 | 6.140 | 153,035 | -0.13(-2.07%) |
Nov 29, 2013 | 6.390 | 6.400 | 6.200 | 6.270 | 110,971 | -0.11(-1.72%) |
Nov 27, 2013 | 6.180 | 6.440 | 6.180 | 6.380 | 109,508 | +0.19(+3.07%) |
Nov 26, 2013 | 5.940 | 6.270 | 5.920 | 6.190 | 225,655 | +0.31(+5.27%) |
Nov 25, 2013 | 6.140 | 6.140 | 5.740 | 5.880 | 452,958 | -0.28(-4.55%) |
Nov 22, 2013 | 6.370 | 6.370 | 6.090 | 6.160 | 301,999 | -0.18(-2.84%) |
Nov 21, 2013 | 6.270 | 6.400 | 6.220 | 6.340 | 242,064 | +0.12(+1.93%) |
Nov 20, 2013 | 6.410 | 6.410 | 6.170 | 6.220 | 115,962 | -0.15(-2.35%) |
Nov 19, 2013 | 6.350 | 6.470 | 6.240 | 6.370 | 86,098 | +0.02(+0.31%) |
Nov 18, 2013 | 6.460 | 6.470 | 6.250 | 6.350 | 163,979 | -0.10(-1.55%) |
Nov 15, 2013 | 6.320 | 6.487 | 6.230 | 6.450 | 118,087 | +0.12(+1.90%) |
Nov 14, 2013 | 6.330 | 6.374 | 6.240 | 6.330 | 71,596 | -0.02(-0.31%) |
Nov 13, 2013 | 6.010 | 6.360 | 6.010 | 6.350 | 97,989 | +0.29(+4.79%) |
Nov 12, 2013 | 6.170 | 6.185 | 6.035 | 6.060 | 195,827 | -0.11(-1.78%) |
Nov 11, 2013 | 6.120 | 6.180 | 6.010 | 6.170 | 95,483 | +0.03(+0.49%) |
Nov 08, 2013 | 5.920 | 6.270 | 5.730 | 6.140 | 321,859 | +0.22(+3.72%) |
Nov 07, 2013 | 6.000 | 6.040 | 5.816 | 5.920 | 133,906 | -0.05(-0.84%) |
Nov 06, 2013 | 6.120 | 6.120 | 5.880 | 5.970 | 85,656 | -0.10(-1.65%) |
Nov 05, 2013 | 6.110 | 6.110 | 5.930 | 6.070 | 179,953 | -0.05(-0.82%) |
Nov 04, 2013 | 5.850 | 6.150 | 5.820 | 6.120 | 159,394 | +0.34(+5.88%) |